Canada markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
309.92+3.64 (+1.19%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:390.00
CallsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201030C003900002020-10-20 1:26PM EDT2020-10-300.040.010.050.00-174061.33%
BABA201106C003900002020-10-23 9:49AM EDT2020-11-060.220.140.31-0.02-8.33%16455.18%
BABA201113C003900002020-10-21 9:54AM EDT2020-11-130.510.250.430.00-1249.81%
BABA201120C003900002020-10-23 1:36PM EDT2020-11-200.390.310.460.00-113,27143.60%
BABA201127C003900002020-10-23 11:58AM EDT2020-11-270.550.410.60+0.01+1.85%101840.85%
BABA201218C003900002020-10-23 9:30AM EDT2020-12-181.151.091.21+0.05+4.55%1244037.01%
BABA210115C003900002020-10-23 3:42PM EDT2021-01-152.272.172.35+0.22+10.73%112,88435.24%
BABA210219C003900002020-10-21 12:14PM EDT2021-02-194.504.104.350.00-1261335.12%
BABA210319C003900002020-10-22 11:57AM EDT2021-03-195.305.405.650.00-3759934.31%
BABA210416C003900002020-10-19 12:47PM EDT2021-04-166.956.656.950.00-17633.74%
BABA210618C003900002020-10-23 3:27PM EDT2021-06-189.809.7510.00+0.65+7.10%622,24533.12%
BABA210716C003900002020-10-23 2:45PM EDT2021-07-1611.0511.2011.70-1.40-11.24%115633.37%
BABA210820C003900002020-10-12 12:45PM EDT2021-08-2018.0012.8014.350.00-10315334.24%
BABA210917C003900002020-10-01 11:41AM EDT2021-09-1712.1713.5516.250.00-22234.64%
BABA211015C003900002020-10-12 3:45PM EDT2021-10-1516.0016.0017.150.00-243934.10%
BABA220121C003900002020-10-21 9:30AM EDT2022-01-2121.4020.7524.25-0.70-3.17%11,48435.87%
BABA220617C003900002020-10-23 2:10PM EDT2022-06-1730.2528.2031.30+1.75+6.14%21,88935.86%
BABA230120C003900002020-10-19 3:01PM EDT2023-01-2038.0138.5042.950.00-8837.16%
PutsforOctober 30, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BABA201120P003900002020-10-08 3:01PM EDT2020-11-2089.3080.1080.900.00-42448.41%
BABA210115P003900002020-10-13 11:19AM EDT2021-01-1584.2581.8082.350.00-1234.97%
BABA210319P003900002020-10-01 9:55AM EDT2021-03-19103.1084.6585.400.00-3333.68%
BABA210618P003900002020-10-13 12:24PM EDT2021-06-1889.3588.5089.550.00-81832.45%
BABA210716P003900002020-10-19 1:46PM EDT2021-07-1693.1589.9090.450.00--1731.81%
BABA210917P003900002020-10-14 10:53AM EDT2021-09-1799.4091.9095.250.00-1233.61%
BABA220121P003900002020-10-12 12:24PM EDT2022-01-21105.1098.55102.000.00-1534.08%
BABA220617P003900002020-07-20 1:14PM EDT2022-06-17141.25135.70140.000.00-2352.75%
BABA230120P003900002020-10-19 3:01PM EDT2023-01-20118.48113.75118.200.00--634.56%